Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.020 | 3.040 | 2.810 | 2.830 | 1,545,510 | -0.19(-6.45%) |
Jul 18, 2024 | 3.210 | 3.250 | 3.020 | 3.025 | 892,261 | -0.20(-6.06%) |
Jul 17, 2024 | 3.420 | 3.420 | 3.050 | 3.220 | 1,444,556 | -0.27(-7.74%) |
Jul 16, 2024 | 3.760 | 3.970 | 3.480 | 3.490 | 1,529,866 | -0.34(-8.88%) |
Jul 15, 2024 | 3.400 | 3.910 | 3.400 | 3.830 | 1,947,902 | +0.36(+10.37%) |
Jul 12, 2024 | 2.820 | 3.700 | 2.810 | 3.470 | 4,886,523 | -0.09(-2.53%) |
Jul 11, 2024 | 3.730 | 3.740 | 3.520 | 3.560 | 1,248,224 | +0.02(+0.56%) |
Jul 10, 2024 | 3.090 | 3.580 | 3.090 | 3.540 | 1,214,936 | +0.46(+14.94%) |
Jul 09, 2024 | 3.000 | 3.090 | 2.980 | 3.080 | 428,981 | +0.05(+1.65%) |
Jul 08, 2024 | 3.110 | 3.181 | 2.980 | 3.030 | 948,365 | -0.06(-1.94%) |
Jul 05, 2024 | 3.260 | 3.279 | 3.010 | 3.090 | 1,007,716 | -0.11(-3.44%) |
Jul 03, 2024 | 3.110 | 3.250 | 3.000 | 3.200 | 801,969 | +0.13(+4.23%) |
Jul 02, 2024 | 3.260 | 3.280 | 3.050 | 3.070 | 1,147,029 | -0.21(-6.40%) |
Jul 01, 2024 | 3.130 | 3.390 | 2.960 | 3.280 | 1,643,705 | +0.22(+7.19%) |
Jun 28, 2024 | 3.050 | 3.140 | 2.945 | 3.060 | 6,471,877 | +0.02(+0.66%) |
Jun 27, 2024 | 3.250 | 3.360 | 2.970 | 3.040 | 1,513,610 | -0.17(-5.30%) |
Jun 26, 2024 | 3.050 | 3.245 | 2.910 | 3.210 | 1,199,413 | +0.15(+4.90%) |
Jun 25, 2024 | 3.170 | 3.280 | 3.040 | 3.060 | 955,288 | -0.09(-2.86%) |
Jun 24, 2024 | 3.140 | 3.220 | 3.040 | 3.150 | 975,979 | +0.00(+0.00%) |
Jun 21, 2024 | 3.430 | 3.480 | 3.110 | 3.150 | 1,334,454 | -0.25(-7.35%) |
Jun 20, 2024 | 3.500 | 3.620 | 3.340 | 3.400 | 784,549 | -0.19(-5.29%) |
Jun 18, 2024 | 3.680 | 3.765 | 3.460 | 3.590 | 938,139 | -0.18(-4.77%) |
Jun 17, 2024 | 3.910 | 3.985 | 3.650 | 3.770 | 512,668 | -0.13(-3.33%) |
Jun 14, 2024 | 3.990 | 4.073 | 3.880 | 3.900 | 565,207 | -0.21(-5.11%) |
Jun 13, 2024 | 4.140 | 4.274 | 3.980 | 4.110 | 489,997 | -0.06(-1.44%) |
Jun 12, 2024 | 3.830 | 4.290 | 3.830 | 4.170 | 664,662 | +0.46(+12.40%) |
Jun 11, 2024 | 3.920 | 4.060 | 3.620 | 3.710 | 929,994 | -0.28(-7.02%) |
Jun 10, 2024 | 3.920 | 4.060 | 3.814 | 3.990 | 702,707 | -0.02(-0.50%) |
Jun 07, 2024 | 4.220 | 4.370 | 3.920 | 4.010 | 1,140,379 | -0.30(-6.96%) |
Jun 06, 2024 | 4.510 | 4.530 | 4.220 | 4.310 | 763,059 | -0.11(-2.49%) |
Jun 05, 2024 | 4.590 | 4.600 | 4.375 | 4.420 | 553,843 | -0.16(-3.49%) |
Jun 04, 2024 | 4.730 | 4.830 | 4.460 | 4.580 | 634,217 | -0.17(-3.58%) |
Jun 03, 2024 | 5.050 | 5.200 | 4.630 | 4.750 | 1,002,512 | -0.36(-7.05%) |
May 31, 2024 | 5.420 | 5.540 | 4.990 | 5.110 | 927,884 | -0.32(-5.89%) |
May 30, 2024 | 5.210 | 5.490 | 5.120 | 5.430 | 753,068 | +0.29(+5.64%) |
May 29, 2024 | 5.070 | 5.220 | 4.960 | 5.140 | 397,572 | -0.07(-1.34%) |
May 28, 2024 | 5.590 | 5.670 | 5.070 | 5.210 | 1,453,196 | -0.22(-4.05%) |
May 24, 2024 | 5.210 | 5.570 | 5.120 | 5.430 | 1,161,264 | +0.40(+7.95%) |
May 23, 2024 | 5.170 | 5.420 | 4.970 | 5.030 | 921,415 | -0.06(-1.18%) |
May 22, 2024 | 5.360 | 5.389 | 4.860 | 5.090 | 831,951 | -0.26(-4.86%) |
May 21, 2024 | 5.420 | 5.420 | 5.010 | 5.350 | 950,105 | +0.12(+2.29%) |
May 20, 2024 | 5.190 | 5.550 | 4.890 | 5.230 | 1,683,633 | +0.71(+15.71%) |
May 17, 2024 | 4.320 | 5.080 | 4.320 | 4.520 | 1,740,403 | +0.10(+2.26%) |
May 16, 2024 | 4.400 | 4.880 | 4.290 | 4.420 | 1,754,197 | +0.11(+2.55%) |
May 15, 2024 | 3.900 | 4.430 | 3.900 | 4.310 | 1,293,617 | +0.45(+11.66%) |
May 14, 2024 | 3.760 | 4.050 | 3.760 | 3.860 | 505,747 | +0.10(+2.66%) |
May 13, 2024 | 3.650 | 3.780 | 3.580 | 3.760 | 353,046 | +0.16(+4.44%) |
May 10, 2024 | 3.650 | 3.680 | 3.500 | 3.600 | 489,458 | -0.03(-0.83%) |
May 09, 2024 | 3.600 | 3.680 | 3.560 | 3.630 | 269,107 | +0.01(+0.28%) |
May 08, 2024 | 3.560 | 3.650 | 3.530 | 3.620 | 293,520 | +0.03(+0.84%) |
May 07, 2024 | 3.510 | 3.620 | 3.482 | 3.590 | 308,504 | +0.09(+2.57%) |
May 06, 2024 | 3.720 | 3.778 | 3.400 | 3.500 | 451,217 | -0.22(-5.91%) |
May 03, 2024 | 3.460 | 3.830 | 3.445 | 3.720 | 817,900 | +0.31(+9.09%) |
May 02, 2024 | 3.240 | 3.420 | 3.110 | 3.410 | 828,985 | +0.25(+7.91%) |